Direxion MSCI Daily South Korea Bull 3X Shares (KORU)
NYSEARCA: KORU · Real-Time Price · USD
77.52
-4.18 (-5.12%)
At close: Jun 27, 2025, 4:00 PM
79.30
+1.78 (2.30%)
After-hours: Jun 27, 2025, 8:00 PM EDT
KORU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 78.20 | 79.02 | 76.42 | 77.52 | 77.52 | -5.12% | 315,998 |
| Jun 26, 2025 | 80.93 | 82.55 | 80.55 | 81.70 | 81.70 | -1.90% | 268,505 |
| Jun 25, 2025 | 81.73 | 83.39 | 80.65 | 83.28 | 83.28 | -1.03% | 337,034 |
| Jun 24, 2025 | 81.55 | 84.19 | 81.45 | 84.15 | 84.15 | 13.95% | 424,683 |
| Jun 23, 2025 | 69.79 | 74.08 | 69.39 | 73.85 | 73.77 | 3.74% | 391,622 |
| Jun 20, 2025 | 74.50 | 74.70 | 70.53 | 71.19 | 71.11 | 2.86% | 411,400 |
| Jun 18, 2025 | 68.92 | 70.10 | 68.42 | 69.21 | 69.14 | 5.37% | 256,871 |
| Jun 17, 2025 | 68.35 | 68.82 | 65.53 | 65.68 | 65.61 | -6.93% | 306,519 |
| Jun 16, 2025 | 70.37 | 72.01 | 70.24 | 70.57 | 70.49 | 8.12% | 320,132 |
| Jun 13, 2025 | 64.56 | 66.89 | 64.45 | 65.27 | 65.20 | -5.84% | 439,410 |
| Jun 12, 2025 | 68.64 | 69.35 | 68.41 | 69.32 | 69.25 | 3.15% | 307,919 |
| Jun 11, 2025 | 67.25 | 67.98 | 66.53 | 67.20 | 67.13 | 3.70% | 347,789 |
| Jun 10, 2025 | 64.37 | 64.87 | 63.72 | 64.80 | 64.73 | -1.55% | 330,475 |
| Jun 9, 2025 | 65.04 | 66.29 | 64.83 | 65.82 | 65.75 | 4.49% | 476,607 |
| Jun 6, 2025 | 62.23 | 63.17 | 62.23 | 62.99 | 62.92 | 0.72% | 236,821 |
| Jun 5, 2025 | 62.55 | 63.36 | 61.87 | 62.54 | 62.47 | 6.61% | 464,823 |
| Jun 4, 2025 | 57.70 | 59.00 | 57.53 | 58.66 | 58.60 | 9.56% | 368,567 |
| Jun 3, 2025 | 53.43 | 53.95 | 52.84 | 53.54 | 53.48 | 1.02% | 234,042 |
| Jun 2, 2025 | 51.87 | 53.00 | 51.51 | 53.00 | 52.94 | 5.79% | 141,841 |
| May 30, 2025 | 50.79 | 50.86 | 49.31 | 50.10 | 50.05 | -5.86% | 163,713 |
| May 29, 2025 | 53.59 | 53.74 | 52.34 | 53.22 | 53.16 | 5.26% | 178,282 |
| May 28, 2025 | 50.41 | 51.05 | 50.35 | 50.56 | 50.51 | 3.59% | 159,439 |
| May 27, 2025 | 48.60 | 48.82 | 48.33 | 48.81 | 48.76 | 5.08% | 100,868 |
| May 23, 2025 | 45.57 | 46.87 | 45.44 | 46.45 | 46.40 | 3.18% | 67,651 |
| May 22, 2025 | 45.08 | 45.45 | 44.71 | 45.02 | 44.97 | -3.99% | 57,483 |
| May 21, 2025 | 47.82 | 48.77 | 46.79 | 46.89 | 46.84 | 3.53% | 147,136 |
| May 20, 2025 | 45.16 | 45.41 | 44.94 | 45.29 | 45.24 | -2.12% | 28,573 |
| May 19, 2025 | 44.89 | 46.44 | 44.89 | 46.27 | 46.22 | 0.06% | 58,325 |
| May 16, 2025 | 46.26 | 46.26 | 45.61 | 46.24 | 46.19 | -0.06% | 29,437 |
| May 15, 2025 | 46.24 | 46.54 | 45.62 | 46.27 | 46.22 | 0.87% | 47,980 |
| May 14, 2025 | 46.94 | 47.12 | 45.58 | 45.87 | 45.82 | 2.80% | 96,885 |
| May 13, 2025 | 43.51 | 45.21 | 43.20 | 44.62 | 44.57 | 0.09% | 72,058 |
| May 12, 2025 | 44.40 | 44.70 | 43.90 | 44.58 | 44.53 | 1.80% | 140,796 |
| May 9, 2025 | 43.32 | 43.85 | 43.28 | 43.79 | 43.74 | 2.46% | 57,630 |
| May 8, 2025 | 44.11 | 44.21 | 42.71 | 42.74 | 42.69 | -3.06% | 140,839 |
| May 7, 2025 | 44.62 | 44.70 | 43.53 | 44.09 | 44.04 | -3.44% | 41,245 |
| May 6, 2025 | 44.20 | 46.00 | 44.01 | 45.66 | 45.61 | - | 47,505 |
| May 5, 2025 | 45.64 | 46.10 | 45.13 | 45.66 | 45.61 | 3.89% | 120,632 |
| May 2, 2025 | 44.43 | 44.79 | 43.67 | 43.95 | 43.90 | 10.98% | 170,952 |
| May 1, 2025 | 41.00 | 41.12 | 39.49 | 39.60 | 39.56 | -3.18% | 69,425 |
| Apr 30, 2025 | 40.48 | 41.00 | 39.72 | 40.90 | 40.86 | 0.74% | 60,388 |
| Apr 29, 2025 | 40.25 | 40.83 | 40.20 | 40.60 | 40.56 | 2.22% | 63,256 |
| Apr 28, 2025 | 39.12 | 39.86 | 39.00 | 39.72 | 39.68 | -0.60% | 47,730 |
| Apr 25, 2025 | 39.25 | 40.00 | 38.87 | 39.96 | 39.92 | -0.92% | 79,857 |
| Apr 24, 2025 | 38.70 | 40.38 | 38.70 | 40.33 | 40.29 | 2.05% | 73,078 |
| Apr 23, 2025 | 40.14 | 40.95 | 39.40 | 39.52 | 39.48 | 4.14% | 89,265 |
| Apr 22, 2025 | 37.80 | 38.66 | 37.74 | 37.95 | 37.91 | 2.15% | 50,243 |
| Apr 21, 2025 | 38.00 | 38.11 | 36.53 | 37.15 | 37.11 | 0.41% | 44,954 |
| Apr 17, 2025 | 37.51 | 37.81 | 36.99 | 37.00 | 36.96 | 1.62% | 53,168 |
| Apr 16, 2025 | 36.76 | 37.50 | 35.70 | 36.41 | 36.37 | -2.18% | 70,174 |